DJ Mid-Cap Value (DJUSVM)

DJUSVM
🏛️ アメリカ →
8,782.00
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 8,202.98 8,207.02 8,202.98 8,207.02 0.0K
09:31 8,207.66 8,209.16 8,203.16 8,203.59 0.0K
09:32 8,203.22 8,205.70 8,202.64 8,202.86 0.0K
09:33 8,201.92 8,202.36 8,199.13 8,199.13 0.0K
09:34 8,199.38 8,200.35 8,197.07 8,197.07 0.0K
09:35 8,197.18 8,197.55 8,192.52 8,192.59 0.0K
09:36 8,193.49 8,194.81 8,192.76 8,193.28 0.0K
09:37 8,194.17 8,195.10 8,194.13 8,194.78 0.0K
09:38 8,195.51 8,196.15 8,192.93 8,193.13 0.0K
09:39 8,192.26 8,192.51 8,187.27 8,187.27 0.0K
09:40 8,186.48 8,188.75 8,186.38 8,188.35 0.0K
09:41 8,189.60 8,189.70 8,187.68 8,187.93 0.0K
09:42 8,187.05 8,188.33 8,186.62 8,186.71 0.0K
09:43 8,185.90 8,185.90 8,181.52 8,181.52 0.0K
09:44 8,182.35 8,185.82 8,182.35 8,185.82 0.0K
09:45 8,186.11 8,190.03 8,186.11 8,189.87 0.0K
09:46 8,190.18 8,195.70 8,190.18 8,195.26 0.0K
09:47 8,195.26 8,195.26 8,189.73 8,190.14 0.0K
09:48 8,190.28 8,190.28 8,187.10 8,187.10 0.0K
09:49 8,187.11 8,187.11 8,186.07 8,186.58 0.0K
09:50 8,188.24 8,189.40 8,187.45 8,189.40 0.0K
09:51 8,189.90 8,191.97 8,187.97 8,187.97 0.0K
09:52 8,187.51 8,190.17 8,187.51 8,190.17 0.0K
09:53 8,190.46 8,192.59 8,190.46 8,192.59 0.0K
09:54 8,192.97 8,194.16 8,191.09 8,191.09 0.0K
09:55 8,191.18 8,191.87 8,189.43 8,191.87 0.0K
09:56 8,192.68 8,197.46 8,192.68 8,197.46 0.0K
09:57 8,197.53 8,197.53 8,196.50 8,196.50 0.0K
09:58 8,195.57 8,197.45 8,194.91 8,197.45 0.0K
09:59 8,197.06 8,199.80 8,195.58 8,199.61 0.0K
10:00 8,201.67 8,201.67 8,194.29 8,194.29 0.0K
10:01 8,194.29 8,196.32 8,194.13 8,196.32 0.0K
10:02 8,196.75 8,197.45 8,196.13 8,196.31 0.0K
10:03 8,196.11 8,197.61 8,195.93 8,197.14 0.0K
10:04 8,196.62 8,196.62 8,195.39 8,195.43 0.0K
10:05 8,194.80 8,195.36 8,193.96 8,195.34 0.0K
10:06 8,195.74 8,195.78 8,195.14 8,195.53 0.0K
10:07 8,195.27 8,195.27 8,193.78 8,194.70 0.0K
10:08 8,194.46 8,194.90 8,192.98 8,193.29 0.0K
10:09 8,193.75 8,193.75 8,192.30 8,192.54 0.0K
10:10 8,191.87 8,191.87 8,188.51 8,188.51 0.0K
10:11 8,188.08 8,190.55 8,187.63 8,190.55 0.0K
10:12 8,190.82 8,191.42 8,188.25 8,188.25 0.0K
10:13 8,187.73 8,188.86 8,186.63 8,186.75 0.0K
10:14 8,186.33 8,186.33 8,184.70 8,185.56 0.0K
10:15 8,185.47 8,185.70 8,182.91 8,184.75 0.0K
10:16 8,184.83 8,185.61 8,184.10 8,185.61 0.0K
10:17 8,185.88 8,188.75 8,185.88 8,188.75 0.0K
10:18 8,188.97 8,190.41 8,188.54 8,190.41 0.0K
10:19 8,190.65 8,191.76 8,190.35 8,190.35 0.0K
10:20 8,190.80 8,191.36 8,188.53 8,188.55 0.0K
10:21 8,188.59 8,188.87 8,186.30 8,186.30 0.0K
10:22 8,186.42 8,187.55 8,186.33 8,186.99 0.0K
10:23 8,186.63 8,186.63 8,183.97 8,184.49 0.0K
10:24 8,184.57 8,184.81 8,182.23 8,182.23 0.0K
10:25 8,182.26 8,185.49 8,182.26 8,185.49 0.0K
10:26 8,185.56 8,186.45 8,185.23 8,185.23 0.0K
10:27 8,185.18 8,185.52 8,184.74 8,185.17 0.0K
10:28 8,185.60 8,185.60 8,183.59 8,184.60 0.0K
10:29 8,184.90 8,184.90 8,180.95 8,180.95 0.0K
10:30 8,179.91 8,180.45 8,179.51 8,179.51 0.0K
10:31 8,179.29 8,181.75 8,178.86 8,181.75 0.0K
10:32 8,182.01 8,183.00 8,180.82 8,183.00 0.0K
10:33 8,183.17 8,183.17 8,182.14 8,182.81 0.0K
10:34 8,182.75 8,183.06 8,180.39 8,180.95 0.0K
10:35 8,181.10 8,182.01 8,181.01 8,181.01 0.0K
10:36 8,181.10 8,182.17 8,181.10 8,182.08 0.0K
10:37 8,181.71 8,181.71 8,177.87 8,178.17 0.0K
10:38 8,177.79 8,177.88 8,176.94 8,177.82 0.0K
10:39 8,177.62 8,177.62 8,175.88 8,175.92 0.0K
10:40 8,175.43 8,176.89 8,174.80 8,176.89 0.0K
10:41 8,177.07 8,181.74 8,177.07 8,181.74 0.0K
10:42 8,181.59 8,181.59 8,177.91 8,178.87 0.0K
10:43 8,179.26 8,184.84 8,179.26 8,184.84 0.0K
10:44 8,185.19 8,187.12 8,185.19 8,187.12 0.0K
10:45 8,187.25 8,188.99 8,187.23 8,188.99 0.0K
10:46 8,189.30 8,189.57 8,188.62 8,189.24 0.0K
10:47 8,189.31 8,189.51 8,185.50 8,185.74 0.0K
10:48 8,185.54 8,186.92 8,185.54 8,186.92 0.0K
10:49 8,187.02 8,187.55 8,186.09 8,187.55 0.0K
10:50 8,187.61 8,191.27 8,187.61 8,191.27 0.0K
10:51 8,191.23 8,191.99 8,190.40 8,191.99 0.0K
10:52 8,192.00 8,192.19 8,191.18 8,191.65 0.0K
10:53 8,191.77 8,193.78 8,191.77 8,193.78 0.0K
10:54 8,194.27 8,195.40 8,194.10 8,195.40 0.0K
10:55 8,195.45 8,195.90 8,195.21 8,195.21 0.0K
10:56 8,195.35 8,196.38 8,194.98 8,194.98 0.0K
10:57 8,195.09 8,195.80 8,193.56 8,193.56 0.0K
10:58 8,193.77 8,194.90 8,193.44 8,193.44 0.0K
10:59 8,193.38 8,193.96 8,193.38 8,193.96 0.0K
11:00 8,194.88 8,200.87 8,194.88 8,200.18 0.0K
11:01 8,200.31 8,202.25 8,200.24 8,201.23 0.0K
11:02 8,200.89 8,201.55 8,199.72 8,199.72 0.0K
11:03 8,199.75 8,199.95 8,198.92 8,199.09 0.0K
11:04 8,199.04 8,199.85 8,198.69 8,199.85 0.0K
11:05 8,200.09 8,200.85 8,199.71 8,200.85 0.0K
11:06 8,201.02 8,201.43 8,200.31 8,200.56 0.0K
11:07 8,200.83 8,203.49 8,200.58 8,203.49 0.0K
11:08 8,203.82 8,203.82 8,200.62 8,201.29 0.0K
11:09 8,201.35 8,202.27 8,201.23 8,201.42 0.0K
11:10 8,201.56 8,201.90 8,201.08 8,201.90 0.0K
11:11 8,201.91 8,202.79 8,196.05 8,197.41 0.0K
11:12 8,197.56 8,197.56 8,195.54 8,195.96 0.0K
11:13 8,194.99 8,200.22 8,194.99 8,200.22 0.0K
11:14 8,200.17 8,201.36 8,200.17 8,200.88 0.0K
11:15 8,200.45 8,202.81 8,200.39 8,202.66 0.0K
11:16 8,202.54 8,203.69 8,202.54 8,202.54 0.0K
11:17 8,202.59 8,202.79 8,201.32 8,201.32 0.0K
11:18 8,201.77 8,203.97 8,201.77 8,203.97 0.0K
11:19 8,204.44 8,208.84 8,204.44 8,208.53 0.0K
11:20 8,208.29 8,211.19 8,208.29 8,209.44 0.0K
11:21 8,209.56 8,211.70 8,209.56 8,210.73 0.0K
11:22 8,211.34 8,212.78 8,211.34 8,212.78 0.0K
11:23 8,212.78 8,216.47 8,212.78 8,216.38 0.0K
11:24 8,216.23 8,217.71 8,216.23 8,216.36 0.0K
11:25 8,215.70 8,215.83 8,211.66 8,212.07 0.0K
11:26 8,212.18 8,212.18 8,209.75 8,209.91 0.0K
11:27 8,210.21 8,210.47 8,205.30 8,205.48 0.0K
11:28 8,205.52 8,205.58 8,203.11 8,203.68 0.0K
11:29 8,203.71 8,204.30 8,203.71 8,204.34 0.0K
11:30 8,204.57 8,204.57 8,204.24 8,204.42 0.0K
11:31 8,203.25 8,203.25 8,202.37 8,202.46 0.0K
11:32 8,202.72 8,203.50 8,199.70 8,201.14 0.0K
11:33 8,201.70 8,203.16 8,201.70 8,202.79 0.0K
11:34 8,203.10 8,204.12 8,203.10 8,203.65 0.0K
11:35 8,203.45 8,203.45 8,202.36 8,202.36 0.0K
11:36 8,202.43 8,202.75 8,201.79 8,201.96 0.0K
11:37 8,201.71 8,203.97 8,201.71 8,203.19 0.0K
11:38 8,203.32 8,204.48 8,203.32 8,204.48 0.0K
11:39 8,204.43 8,204.64 8,203.51 8,203.46 0.0K
11:40 8,203.24 8,204.75 8,203.24 8,204.69 0.0K
11:41 8,204.56 8,204.56 8,202.85 8,202.85 0.0K
11:42 8,202.70 8,202.70 8,201.39 8,201.88 0.0K
11:43 8,202.14 8,204.93 8,202.14 8,204.93 0.0K
11:44 8,204.77 8,206.00 8,203.68 8,205.77 0.0K
11:45 8,206.05 8,208.90 8,206.05 8,208.90 0.0K
11:46 8,208.92 8,209.41 8,207.81 8,208.12 0.0K
11:47 8,207.40 8,207.81 8,206.39 8,207.81 0.0K
11:48 8,207.64 8,208.05 8,206.99 8,208.05 0.0K
11:49 8,207.97 8,208.09 8,207.11 8,207.24 0.0K
11:50 8,207.49 8,207.99 8,207.24 8,207.76 0.0K
11:51 8,208.06 8,208.06 8,204.49 8,205.13 0.0K
11:52 8,205.32 8,205.35 8,204.28 8,205.13 0.0K
11:53 8,205.33 8,206.99 8,205.33 8,206.78 0.0K
11:54 8,206.28 8,206.28 8,204.52 8,204.52 0.0K
11:55 8,204.40 8,205.04 8,203.91 8,204.68 0.0K
11:56 8,204.20 8,205.42 8,204.20 8,205.42 0.0K
11:57 8,205.28 8,206.25 8,205.17 8,205.90 0.0K
11:58 8,205.76 8,206.15 8,205.32 8,206.07 0.0K
11:59 8,205.83 8,206.10 8,204.83 8,204.83 0.0K
12:00 8,204.57 8,206.01 8,203.91 8,206.01 0.0K
12:01 8,206.10 8,206.50 8,204.71 8,204.71 0.0K
12:02 8,204.93 8,206.67 8,204.93 8,206.67 0.0K
12:03 8,206.68 8,208.99 8,206.68 8,208.88 0.0K
12:04 8,209.76 8,211.86 8,209.76 8,210.70 0.0K
12:05 8,211.00 8,212.60 8,211.00 8,212.60 0.0K
12:06 8,212.71 8,212.71 8,211.62 8,211.87 0.0K
12:07 8,212.19 8,212.78 8,212.19 8,212.52 0.0K
12:08 8,212.72 8,212.93 8,212.30 8,212.88 0.0K
12:09 8,213.37 8,214.92 8,212.42 8,212.42 0.0K
12:10 8,212.39 8,213.01 8,212.20 8,213.01 0.0K
12:11 8,213.34 8,214.67 8,213.34 8,213.48 0.0K
12:12 8,213.37 8,214.59 8,213.37 8,214.59 0.0K
12:13 8,214.42 8,216.00 8,214.25 8,216.00 0.0K
12:14 8,215.97 8,216.09 8,215.62 8,215.62 0.0K
12:15 8,215.68 8,216.77 8,215.63 8,216.26 0.0K
12:16 8,215.98 8,215.98 8,215.06 8,215.26 0.0K
12:17 8,215.43 8,215.58 8,215.33 8,215.53 0.0K
12:18 8,215.61 8,215.67 8,215.26 8,215.58 0.0K
12:19 8,215.66 8,215.77 8,215.11 8,215.40 0.0K
12:20 8,215.21 8,215.27 8,214.33 8,214.33 0.0K
12:21 8,214.31 8,214.56 8,214.01 8,214.01 0.0K
12:22 8,214.37 8,214.65 8,213.63 8,213.71 0.0K
12:23 8,213.50 8,216.32 8,213.50 8,216.32 0.0K
12:24 8,216.87 8,218.02 8,216.87 8,217.51 0.0K
12:25 8,217.58 8,218.77 8,217.58 8,218.30 0.0K
12:26 8,218.17 8,219.60 8,218.17 8,218.94 0.0K
12:27 8,218.90 8,220.45 8,218.63 8,220.03 0.0K
12:28 8,219.86 8,220.56 8,219.83 8,220.49 0.0K
12:29 8,220.32 8,220.86 8,220.32 8,220.73 0.0K
12:30 8,221.18 8,222.08 8,221.18 8,221.78 0.0K
12:31 8,221.66 8,221.82 8,220.43 8,221.11 0.0K
12:32 8,221.05 8,223.03 8,220.97 8,222.93 0.0K
12:33 8,222.99 8,223.49 8,222.99 8,223.46 0.0K
12:34 8,223.42 8,224.56 8,223.34 8,224.56 0.0K
12:35 8,224.33 8,224.76 8,223.31 8,224.76 0.0K
12:36 8,224.60 8,225.05 8,224.48 8,224.99 0.0K
12:37 8,225.07 8,225.77 8,225.07 8,225.72 0.0K
12:38 8,225.83 8,225.83 8,224.93 8,224.96 0.0K
12:39 8,225.01 8,225.27 8,224.23 8,224.23 0.0K
12:40 8,223.67 8,223.67 8,222.87 8,222.87 0.0K
12:41 8,222.79 8,223.07 8,222.08 8,223.07 0.0K
12:42 8,223.05 8,223.05 8,222.00 8,222.00 0.0K
12:43 8,222.01 8,223.00 8,222.01 8,223.00 0.0K
12:44 8,223.13 8,224.22 8,223.13 8,224.22 0.0K
12:45 8,224.44 8,225.66 8,224.32 8,225.66 0.0K
12:46 8,226.04 8,226.59 8,225.84 8,225.91 0.0K
12:47 8,225.96 8,226.10 8,224.70 8,225.09 0.0K
12:48 8,225.14 8,225.37 8,224.85 8,225.37 0.0K
12:49 8,225.36 8,226.45 8,225.36 8,226.49 0.0K
12:50 8,226.75 8,227.60 8,226.75 8,227.60 0.0K
12:51 8,227.63 8,229.04 8,227.54 8,228.68 0.0K
12:52 8,228.67 8,228.67 8,226.80 8,226.80 0.0K
12:53 8,226.81 8,227.77 8,226.81 8,227.20 0.0K
12:54 8,227.02 8,227.06 8,226.41 8,226.41 0.0K
12:55 8,226.83 8,227.33 8,226.83 8,226.90 0.0K
12:56 8,226.79 8,227.27 8,226.79 8,227.07 0.0K
12:57 8,227.29 8,227.78 8,227.29 8,227.64 0.0K
12:58 8,227.61 8,228.37 8,227.48 8,228.37 0.0K
12:59 8,228.42 8,228.68 8,228.01 8,228.18 0.0K
13:00 8,228.23 8,230.61 8,228.23 8,230.61 0.0K
13:01 8,230.84 8,231.18 8,230.84 8,230.87 0.0K
13:02 8,231.08 8,231.15 8,229.87 8,230.09 0.0K
13:03 8,230.39 8,231.00 8,230.05 8,230.19 0.0K
13:04 8,230.43 8,230.83 8,229.83 8,229.79 0.0K
13:05 8,229.83 8,230.40 8,229.83 8,230.06 0.0K
13:06 8,229.75 8,229.75 8,229.62 8,229.67 0.0K
13:07 8,229.64 8,230.97 8,229.64 8,230.97 0.0K
13:08 8,230.98 8,231.26 8,230.58 8,231.26 0.0K
13:09 8,231.52 8,231.59 8,231.27 8,231.59 0.0K
13:10 8,231.58 8,231.95 8,231.58 8,231.72 0.0K
13:11 8,231.59 8,231.59 8,231.18 8,231.37 0.0K
13:12 8,231.30 8,232.36 8,230.95 8,232.36 0.0K
13:13 8,232.42 8,234.27 8,232.42 8,234.09 0.0K
13:14 8,234.05 8,234.33 8,232.98 8,232.98 0.0K
13:15 8,233.07 8,234.27 8,233.07 8,234.26 0.0K
13:16 8,234.15 8,234.15 8,233.06 8,233.06 0.0K
13:17 8,232.90 8,233.41 8,232.72 8,233.29 0.0K
13:18 8,233.18 8,233.18 8,232.11 8,232.15 0.0K
13:19 8,232.02 8,232.60 8,232.02 8,232.60 0.0K
13:20 8,232.44 8,232.58 8,231.66 8,232.54 0.0K
13:21 8,232.64 8,232.64 8,230.26 8,230.26 0.0K
13:22 8,230.23 8,230.23 8,228.81 8,228.89 0.0K
13:23 8,228.89 8,231.28 8,228.89 8,231.28 0.0K
13:24 8,231.29 8,231.69 8,230.83 8,231.69 0.0K
13:25 8,232.03 8,232.03 8,231.49 8,231.49 0.0K
13:26 8,231.47 8,232.01 8,231.47 8,231.63 0.0K
13:27 8,231.47 8,231.47 8,229.14 8,229.14 0.0K
13:28 8,226.76 8,229.50 8,226.76 8,229.50 0.0K
13:29 8,229.66 8,229.66 8,228.73 8,229.19 0.0K
13:30 8,229.79 8,231.85 8,229.79 8,231.71 0.0K
13:31 8,231.24 8,231.24 8,229.91 8,229.93 0.0K
13:32 8,229.92 8,230.02 8,227.41 8,227.81 0.0K
13:33 8,227.84 8,228.09 8,226.57 8,226.57 0.0K
13:34 8,226.52 8,227.65 8,226.26 8,226.26 0.0K
13:35 8,226.09 8,226.09 8,223.60 8,223.60 0.0K
13:36 8,223.34 8,223.34 8,221.66 8,221.82 0.0K
13:37 8,221.81 8,221.81 8,219.82 8,219.82 0.0K
13:38 8,220.01 8,221.00 8,220.01 8,220.40 0.0K
13:39 8,220.28 8,220.55 8,220.13 8,220.22 0.0K
13:40 8,220.10 8,220.96 8,219.99 8,220.96 0.0K
13:41 8,221.12 8,221.12 8,218.86 8,218.86 0.0K
13:42 8,218.98 8,219.16 8,218.25 8,218.25 0.0K
13:43 8,218.49 8,219.18 8,218.49 8,219.00 0.0K
13:44 8,219.18 8,220.08 8,219.18 8,219.53 0.0K
13:45 8,219.68 8,219.98 8,219.35 8,219.66 0.0K
13:46 8,219.76 8,219.76 8,218.49 8,218.49 0.0K
13:47 8,218.48 8,218.48 8,218.04 8,218.42 0.0K
13:48 8,218.32 8,218.32 8,217.59 8,217.59 0.0K
13:49 8,217.78 8,218.57 8,217.78 8,218.57 0.0K
13:50 8,218.56 8,218.56 8,216.69 8,217.83 0.0K
13:51 8,218.02 8,218.12 8,217.31 8,217.31 0.0K
13:52 8,217.20 8,217.32 8,217.12 8,217.32 0.0K
13:53 8,217.74 8,220.10 8,217.74 8,220.10 0.0K
13:54 8,220.13 8,220.85 8,219.68 8,219.68 0.0K
13:55 8,219.63 8,220.72 8,219.63 8,220.72 0.0K
13:56 8,220.68 8,221.37 8,220.68 8,220.81 0.0K
13:57 8,220.87 8,220.87 8,219.04 8,219.06 0.0K
13:58 8,219.21 8,219.21 8,218.32 8,219.05 0.0K
13:59 8,219.44 8,219.50 8,219.11 8,219.50 0.0K
14:00 8,219.38 8,219.38 8,218.18 8,218.68 0.0K
14:01 8,218.73 8,219.38 8,218.49 8,219.38 0.0K
14:02 8,219.68 8,219.68 8,218.41 8,219.09 0.0K
14:03 8,219.12 8,219.21 8,218.93 8,219.05 0.0K
14:04 8,218.89 8,219.85 8,218.89 8,219.69 0.0K
14:05 8,219.72 8,219.72 8,218.34 8,218.64 0.0K
14:06 8,218.51 8,219.01 8,218.00 8,219.01 0.0K
14:07 8,218.95 8,221.47 8,218.95 8,221.47 0.0K
14:08 8,221.62 8,222.48 8,221.48 8,222.12 0.0K
14:09 8,222.14 8,223.55 8,222.14 8,223.55 0.0K
14:10 8,223.41 8,223.63 8,223.02 8,223.10 0.0K
14:11 8,223.20 8,223.57 8,222.47 8,222.47 0.0K
14:12 8,222.55 8,222.65 8,222.21 8,222.25 0.0K
14:13 8,222.37 8,222.57 8,222.25 8,222.42 0.0K
14:14 8,222.36 8,222.92 8,222.36 8,222.92 0.0K
14:15 8,223.13 8,223.56 8,223.01 8,223.51 0.0K
14:16 8,223.70 8,224.53 8,223.38 8,223.38 0.0K
14:17 8,223.43 8,223.43 8,222.69 8,222.70 0.0K
14:18 8,222.39 8,222.39 8,221.44 8,221.44 0.0K
14:19 8,221.39 8,221.39 8,219.52 8,219.52 0.0K
14:20 8,219.42 8,219.42 8,218.62 8,218.64 0.0K
14:21 8,218.88 8,219.75 8,218.88 8,219.75 0.0K
14:22 8,219.79 8,221.62 8,219.63 8,221.62 0.0K
14:23 8,221.76 8,222.84 8,221.76 8,222.84 0.0K
14:24 8,222.72 8,222.72 8,222.35 8,222.73 0.0K
14:25 8,222.77 8,224.25 8,222.77 8,224.25 0.0K
14:26 8,224.15 8,224.25 8,222.40 8,222.40 0.0K
14:27 8,221.82 8,221.82 8,221.04 8,221.14 0.0K
14:28 8,221.16 8,221.45 8,221.04 8,221.21 0.0K
14:29 8,221.38 8,221.59 8,221.06 8,221.06 0.0K
14:30 8,220.69 8,220.69 8,220.13 8,220.40 0.0K
14:31 8,220.41 8,221.28 8,220.11 8,221.28 0.0K
14:32 8,221.35 8,221.86 8,220.98 8,221.75 0.0K
14:33 8,221.97 8,223.58 8,221.97 8,223.30 0.0K
14:34 8,223.28 8,223.28 8,223.04 8,222.98 0.0K
14:35 8,222.77 8,222.77 8,221.68 8,221.68 0.0K
14:36 8,221.70 8,221.70 8,220.71 8,220.78 0.0K
14:37 8,220.56 8,220.71 8,219.49 8,219.49 0.0K
14:38 8,219.38 8,219.38 8,217.69 8,217.86 0.0K
14:39 8,217.78 8,217.78 8,215.60 8,215.60 0.0K
14:40 8,215.51 8,217.00 8,215.51 8,217.00 0.0K
14:41 8,216.89 8,216.89 8,216.61 8,216.69 0.0K
14:42 8,216.02 8,216.02 8,214.08 8,214.18 0.0K
14:43 8,214.44 8,215.65 8,214.44 8,215.65 0.0K
14:44 8,215.85 8,216.50 8,215.85 8,216.52 0.0K
14:45 8,216.60 8,217.82 8,216.42 8,217.82 0.0K
14:46 8,217.84 8,217.84 8,217.01 8,217.62 0.0K
14:47 8,217.50 8,217.50 8,216.79 8,216.79 0.0K
14:48 8,217.03 8,217.80 8,216.93 8,217.73 0.0K
14:49 8,217.89 8,217.89 8,217.42 8,217.60 0.0K
14:50 8,217.71 8,217.71 8,216.68 8,217.04 0.0K
14:51 8,217.03 8,217.56 8,217.03 8,217.41 0.0K
14:52 8,217.32 8,217.36 8,217.22 8,217.34 0.0K
14:53 8,217.26 8,217.58 8,216.81 8,216.81 0.0K
14:54 8,216.83 8,216.86 8,216.46 8,216.75 0.0K
14:55 8,216.95 8,217.51 8,216.71 8,217.51 0.0K
14:56 8,217.35 8,217.35 8,216.42 8,216.50 0.0K
14:57 8,216.52 8,217.65 8,216.52 8,217.65 0.0K
14:58 8,217.56 8,217.97 8,216.39 8,216.39 0.0K
14:59 8,216.16 8,216.36 8,215.42 8,215.42 0.0K
15:00 8,214.97 8,215.56 8,214.91 8,215.02 0.0K
15:01 8,215.13 8,215.13 8,214.14 8,214.14 0.0K
15:02 8,214.32 8,214.95 8,214.32 8,214.50 0.0K
15:03 8,214.39 8,214.39 8,213.94 8,213.94 0.0K
15:04 8,213.95 8,214.38 8,213.56 8,214.38 0.0K
15:05 8,214.68 8,215.90 8,214.68 8,215.09 0.0K
15:06 8,214.99 8,214.99 8,213.99 8,213.99 0.0K
15:07 8,214.18 8,214.54 8,214.14 8,214.54 0.0K
15:08 8,214.40 8,214.71 8,214.01 8,214.71 0.0K
15:09 8,215.01 8,216.24 8,215.01 8,216.17 0.0K
15:10 8,216.34 8,216.56 8,216.17 8,216.51 0.0K
15:11 8,216.50 8,216.50 8,215.03 8,215.03 0.0K
15:12 8,214.95 8,214.95 8,214.35 8,214.81 0.0K
15:13 8,214.69 8,215.72 8,214.57 8,215.72 0.0K
15:14 8,215.44 8,216.08 8,215.44 8,216.08 0.0K
15:15 8,216.12 8,216.32 8,215.84 8,215.84 0.0K
15:16 8,215.99 8,217.19 8,215.99 8,217.19 0.0K
15:17 8,217.20 8,217.39 8,216.11 8,216.11 0.0K
15:18 8,215.85 8,216.05 8,214.94 8,214.88 0.0K
15:19 8,214.88 8,215.96 8,214.74 8,215.96 0.0K
15:20 8,216.15 8,216.15 8,214.08 8,214.08 0.0K
15:21 8,213.95 8,214.84 8,213.38 8,214.84 0.0K
15:22 8,214.88 8,215.15 8,214.22 8,214.22 0.0K
15:23 8,214.06 8,214.60 8,213.85 8,214.37 0.0K
15:24 8,214.34 8,214.77 8,213.68 8,214.05 0.0K
15:25 8,214.10 8,215.80 8,214.10 8,215.66 0.0K
15:26 8,215.55 8,216.01 8,215.36 8,215.66 0.0K
15:27 8,215.40 8,216.53 8,215.40 8,215.80 0.0K
15:28 8,215.56 8,215.56 8,214.50 8,214.50 0.0K
15:29 8,214.55 8,214.68 8,214.20 8,214.16 0.0K
15:30 8,214.19 8,214.38 8,212.91 8,213.73 0.0K
15:31 8,213.41 8,213.76 8,212.30 8,212.30 0.0K
15:32 8,211.89 8,212.02 8,211.33 8,211.74 0.0K
15:33 8,211.81 8,213.13 8,211.81 8,212.61 0.0K
15:34 8,212.62 8,212.62 8,210.90 8,212.16 0.0K
15:35 8,211.72 8,211.72 8,210.13 8,211.31 0.0K
15:36 8,211.39 8,213.43 8,211.39 8,211.73 0.0K
15:37 8,211.65 8,211.65 8,210.73 8,210.73 0.0K
15:38 8,210.61 8,210.75 8,209.73 8,209.79 0.0K
15:39 8,209.66 8,209.66 8,207.12 8,207.24 0.0K
15:40 8,207.30 8,210.16 8,207.00 8,210.16 0.0K
15:41 8,210.65 8,210.76 8,210.15 8,210.75 0.0K
15:42 8,210.76 8,211.05 8,209.49 8,210.00 0.0K
15:43 8,209.93 8,210.82 8,209.31 8,210.82 0.0K
15:44 8,210.81 8,212.58 8,210.66 8,212.49 0.0K
15:45 8,212.71 8,216.07 8,212.53 8,216.07 0.0K
15:46 8,216.16 8,216.36 8,215.74 8,215.98 0.0K
15:47 8,216.01 8,216.07 8,215.11 8,215.69 0.0K
15:48 8,215.48 8,216.44 8,213.97 8,214.06 0.0K
15:49 8,214.56 8,215.15 8,213.41 8,214.20 0.0K
15:50 8,215.69 8,216.20 8,214.42 8,215.07 0.0K
15:51 8,214.76 8,215.04 8,212.71 8,215.04 0.0K
15:52 8,215.13 8,215.44 8,214.42 8,214.89 0.0K
15:53 8,214.53 8,214.82 8,212.79 8,212.79 0.0K
15:54 8,211.78 8,211.78 8,210.41 8,211.24 0.0K
15:55 8,209.66 8,213.70 8,209.48 8,213.70 0.0K
15:56 8,214.16 8,217.38 8,214.16 8,217.38 0.0K
15:57 8,217.37 8,219.09 8,217.37 8,218.20 0.0K
15:58 8,218.12 8,218.91 8,218.12 8,218.89 0.0K
15:59 8,219.18 8,219.67 8,217.35 8,218.46 0.0K
16:00 8,218.51 8,218.51 8,218.51 8,218.51 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし